Home > Quotes > PTGI > Historical Prices

Primus Telecommunications Group Inc. Historical Stock Prices

PTGI 
$12.1504
*  
0.0304
  negative  
0.25%
Get PTGI Alerts
*Delayed - data as of May 22, 2013 10:20 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PTGI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:20  12.16  12.18  12.09  12.1504 4,045
05/20/2013 12.09 12.12 12.04 12.08 106,605
05/17/2013 12.08 12.18 12.07 12.08 84,578
05/16/2013 12.13 12.2 11.94 12.07 170,737
05/15/2013 11.86 12.16 11.86 12.12 124,575
05/14/2013 12.11 12.18 11.85 12.01 249,188
05/13/2013 13.45 13.47 11.7651 12.25 334,464
05/10/2013 13.58 14.77 13.26 13.41 475,434
05/09/2013 13 13.59 12.911 13.53 173,794
05/08/2013 12.53 12.84 12.5 12.83 50,540
05/07/2013 12.47 12.63 12.47 12.59 34,869
05/06/2013 12.43 12.53 12.43 12.53 16,318
05/03/2013 12.49 12.55 12.445 12.54 24,256
05/02/2013 12.4225 12.4225 12.4225 12.4225 4,861
05/01/2013 12.48 12.48 12.31 12.36 65,521
04/30/2013 12.31 12.5999 12.31 12.57 57,937
04/29/2013 12.36 12.54 12.27 12.49 17,795
04/26/2013 12.55 12.57 12.35 12.35 28,428
04/25/2013 12.49 12.53 12.4 12.52 29,942
04/24/2013 12.51 12.51 12.25 12.42 71,186
04/23/2013 12.55 12.57 12.27 12.48 33,497
04/22/2013 12.5 12.59 12.39 12.48 94,697
04/19/2013 12.33 12.58 12.22 12.5 136,767
04/18/2013 13.21 13.21 11.55 12.35 556,744
04/17/2013 10.36 10.58 9.85 9.91 19,507
04/16/2013 10.27 10.54 10.23 10.4 19,548
04/15/2013 10.53 10.57 10.12 10.23 46,222
04/12/2013 10.64 10.64 10.49 10.56 12,184
04/11/2013 10.71 10.88 10.63 10.68 25,674
04/10/2013 10.71 10.77 10.33 10.7 38,825
04/09/2013 10.73 10.86 10.57 10.59 14,235
04/08/2013 10.81 10.81 10.526 10.75 23,660
04/05/2013 10.88 11.05 10.7 10.75 18,674
04/04/2013 10.63 11.04 10.47 10.98 18,892
04/03/2013 10.87 10.98 10.59 10.66 22,259
04/02/2013 11.17 11.17 10.63 10.82 17,208
04/01/2013 11 11.34 11 11.09 21,008
03/28/2013 11.24 11.24 10.89 11.05 56,239
03/27/2013 11.18 11.19 11.1 11.15 36,749
03/26/2013 11.48 11.489 11.13 11.35 26,536
03/25/2013 11.33 11.49 11.15 11.37 43,818
03/22/2013 11.5 11.5 11.23 11.3 14,102
03/21/2013 11.48 11.7 11.24 11.5 34,167
03/20/2013 11.75 11.77 11.3 11.59 39,606
03/19/2013 11.69 11.99 11.36 11.73 24,173
03/18/2013 11.21 11.7 11.21 11.63 29,772
03/15/2013 11.56 11.59 11.06 11.34 83,333
03/14/2013 12 12 10.91 11.52 57,938
03/13/2013 11.82 12.075 11.81 11.99 29,997
03/12/2013 12.12 12.12 11.77 11.85 25,242
03/11/2013 11.98 12.34 11.89 12.24 27,325
03/08/2013 11.75 12 11.48 11.98 42,554
03/07/2013 11.65 11.8 11.5 11.65 13,143
03/06/2013 11.44 11.73 11.44 11.68 27,759
03/05/2013 11.17 11.47 11.1 11.47 32,091
03/04/2013 10.94 11.17 10.94 11.15 28,567
03/01/2013 10.89 11.159 10.83 11 60,344
02/28/2013 11.18 11.19 10.96 10.99 30,141
02/27/2013 11.4 11.51 11.18 11.21 31,004
02/26/2013 11.32 11.39 11.18 11.32 15,979
02/25/2013 11.6 11.66 11.26 11.27 26,665
02/22/2013 11.47 11.51 11.37 11.5 31,404
02/21/2013 11.61 11.754 11.35 11.39 32,445
02/20/2013 11.9 11.9 11.4624 11.64 52,816
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.